Canada Ishares MSCI ETF (NY: EWC )

40.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.86 10.99 10.86 10.98 191,012 +0.09(+0.85%)
Sep 29, 2004 10.85 10.88 10.78 10.88 84,237 +0.06(+0.52%)
Sep 28, 2004 10.70 10.85 10.70 10.83 61,698 +0.13(+1.19%)
Sep 27, 2004 10.80 10.80 10.70 10.70 70,995 -0.07(-0.66%)
Sep 24, 2004 10.74 10.79 10.72 10.77 93,816 +0.08(+0.73%)
Sep 23, 2004 10.73 10.77 10.68 10.69 107,479 -0.03(-0.26%)
Sep 22, 2004 10.79 10.79 10.68 10.72 100,859 -0.06(-0.53%)
Sep 21, 2004 10.62 10.78 10.60 10.78 173,686 +0.23(+2.22%)
Sep 20, 2004 10.47 10.63 10.47 10.54 25,496 +0.01(+0.13%)
Sep 17, 2004 10.43 10.53 10.41 10.53 23,101 +0.02(+0.20%)
Sep 16, 2004 10.44 10.53 10.42 10.51 30,426 +0.08(+0.75%)
Sep 15, 2004 10.46 10.49 10.38 10.43 12,677 -0.10(-0.94%)
Sep 14, 2004 10.44 10.53 10.44 10.53 14,790 +0.10(+0.95%)
Sep 13, 2004 10.39 10.51 10.39 10.43 56,486 +0.02(+0.20%)
Sep 10, 2004 10.40 10.44 10.37 10.41 120,580 -0.03(-0.27%)
Sep 09, 2004 10.40 10.44 10.33 10.44 145,654 +0.06(+0.55%)
Sep 08, 2004 10.33 10.39 10.31 10.38 39,301 +0.01(+0.14%)
Sep 07, 2004 10.28 10.38 10.28 10.36 24,228 +0.10(+0.97%)
Sep 03, 2004 10.26 10.32 10.22 10.27 6,057 -0.03(-0.27%)
Sep 02, 2004 10.29 10.33 10.28 10.29 25,919 +0.01(+0.07%)
Sep 01, 2004 10.16 10.36 10.00 10.29 19,721 +0.15(+1.47%)
Aug 31, 2004 10.07 10.15 10.02 10.14 28,313 +0.11(+1.06%)
Aug 30, 2004 10.15 10.15 10.02 10.03 17,326 -0.12(-1.19%)
Aug 27, 2004 10.19 10.23 10.12 10.15 26,482 -0.05(-0.49%)
Aug 26, 2004 10.17 10.22 10.11 10.20 63,952 -0.04(-0.42%)
Aug 25, 2004 10.14 10.29 10.09 10.24 21,834 +0.09(+0.84%)
Aug 24, 2004 10.29 10.29 10.16 10.16 38,878 -0.02(-0.21%)
Aug 23, 2004 10.27 10.43 10.15 10.18 36,906 -0.11(-1.10%)
Aug 20, 2004 10.22 10.33 10.22 10.29 464,431 +0.12(+1.19%)
Aug 19, 2004 10.12 10.27 10.12 10.17 16,903 +0.06(+0.63%)
Aug 18, 2004 10.05 10.14 10.04 10.11 8,451 +0.06(+0.57%)
Aug 17, 2004 10.09 10.12 10.02 10.05 10,987 -0.06(-0.56%)
Aug 16, 2004 10.02 10.11 10.02 10.11 15,495 +0.17(+1.71%)
Aug 13, 2004 9.924 10.02 9.853 9.939 110,860 +0.20(+2.04%)
Aug 12, 2004 9.818 9.868 9.740 9.740 73,531 -0.12(-1.22%)
Aug 11, 2004 9.924 9.946 9.832 9.861 23,383 -0.18(-1.77%)
Aug 10, 2004 10.00 10.07 9.967 10.04 8,170 +0.04(+0.35%)
Aug 09, 2004 9.974 10.00 9.939 10.00 33,666 +0.03(+0.28%)
Aug 06, 2004 10.04 10.05 9.939 9.974 55,219 -0.11(-1.06%)
Aug 05, 2004 10.24 10.24 10.08 10.08 34,511 -0.14(-1.39%)
Aug 04, 2004 10.24 10.29 10.22 10.22 99,028 -0.04(-0.41%)
Aug 03, 2004 10.24 10.32 10.24 10.27 71,700 +0.04(+0.35%)
Aug 02, 2004 10.14 10.23 10.08 10.23 99,450 +0.04(+0.35%)
Jul 30, 2004 10.25 10.25 10.17 10.19 24,933 +0.02(+0.21%)
Jul 29, 2004 10.10 10.17 10.07 10.17 87,477 +0.16(+1.56%)
Jul 28, 2004 9.974 10.04 9.939 10.02 35,075 +0.06(+0.64%)
Jul 27, 2004 9.974 9.974 9.868 9.953 113,114 -0.06(-0.57%)
Jul 26, 2004 10.16 10.16 9.946 10.01 93,393 -0.19(-1.88%)
Jul 23, 2004 10.18 10.21 10.12 10.20 113,678 -0.01(-0.07%)
Jul 22, 2004 10.21 10.24 10.16 10.21 50,852 +0.02(+0.21%)
Jul 21, 2004 10.26 10.26 10.16 10.19 104,240 -0.04(-0.42%)
Jul 20, 2004 10.27 10.27 10.21 10.23 15,072 -0.01(-0.07%)
Jul 19, 2004 10.13 10.26 10.13 10.24 108,888 +0.08(+0.77%)
Jul 16, 2004 10.20 10.23 10.12 10.16 117,903 +0.06(+0.63%)
Jul 15, 2004 10.24 10.24 10.09 10.09 11,691 -0.11(-1.11%)
Jul 14, 2004 10.19 10.22 10.17 10.21 515,283 +0.03(+0.28%)
Jul 13, 2004 10.15 10.18 10.06 10.18 42,118 +0.03(+0.28%)
Jul 12, 2004 10.21 10.21 10.12 10.15 8,874 -0.05(-0.49%)
Jul 09, 2004 10.19 10.22 10.13 10.20 60,431 +0.03(+0.28%)
Jul 08, 2004 10.22 10.22 10.14 10.17 149,739 -0.02(-0.21%)
Jul 07, 2004 10.19 10.25 10.18 10.19 39,442 +0.07(+0.70%)
Jul 06, 2004 10.17 10.19 10.10 10.12 124,102 -0.01(-0.14%)
Jul 02, 2004 10.19 10.19 10.11 10.14 171,432 -0.08(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.